Cadastre-se gratuitamente para obter cotações em tempo real, gráficos interativos, fluxo de opções ao vivo e muito mais.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.58 | 0.661722760981 | 87.65 | 88.35 | 86.97 | 1296553 | 87.79465092 | SP |
| 4 | 1.97 | 2.2837931834 | 86.26 | 88.35 | 82.57 | 1066995 | 86.2836056 | SP |
| 12 | 7.5 | 9.29022668153 | 80.73 | 88.35 | 78.96 | 1177536 | 84.17466757 | SP |
| 26 | 4.98 | 5.98198198198 | 83.25 | 88.35 | 78.36 | 1237220 | 82.60704421 | SP |
| 52 | 19.28 | 27.9622915156 | 68.95 | 88.35 | 64.66 | 1311155 | 78.2598437 | SP |
| 156 | 7.5 | 9.29022668153 | 80.73 | 88.35 | 60.73 | 1505773 | 74.18182913 | SP |
| 260 | 32 | 56.9091232438 | 56.23 | 88.35 | 36.03 | 1600865 | 68.17815371 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1727389800 | 87.71 | 0.61 | 0.70 | 87.75 | 88.1 | 87.422 | 888503 |
| 1727303400 | 87.1 | -1.08 | -1.22 | 87.87 | 87.96 | 86.97 | 1102520 |
| 1727217000 | 88.18 | 0.15 | 0.17 | 88.23 | 88.35 | 87.985 | 1465385 |
| 1727130600 | 88.03 | 0.5 | 0.57 | 87.9 | 88.12 | 87.67 | 2154645 |
| 1726871400 | 87.53 | -0.46 | -0.52 | 87.65 | 87.65 | 87.14 | 871712 |
| 1726785000 | 87.99 | 1.19 | 1.37 | 88.27 | 88.28 | 87.51 | 1085666 |
| 1726698600 | 86.8 | -0.14 | -0.16 | 87.11 | 87.94 | 86.55 | 1428000 |
| 1726612200 | 86.94 | 0.26 | 0.30 | 86.97 | 87.48 | 86.67 | 816903 |
| 1726525800 | 86.68 | 0.62 | 0.72 | 86.31 | 86.79 | 86.18 | 1279306 |
| 1726266600 | 86.06 | 0.96 | 1.13 | 85.45 | 86.2 | 85.45 | 998286 |
| 1726180200 | 85.1 | 0.69 | 0.82 | 84.66 | 85.16 | 84.09 | 797443 |
| 1726093800 | 84.41 | 0.28 | 0.33 | 83.96 | 84.5 | 82.57 | 771297 |
| 1726007400 | 84.13 | -0.03 | -0.04 | 84.35 | 84.35 | 83.48 | 640104 |
| 1725921000 | 84.16 | 0.7 | 0.84 | 83.82 | 84.6199 | 83.78 | 1001492 |
| 1725661800 | 83.46 | -1.02 | -1.21 | 84.55 | 85.07 | 83.32 | 937725 |
| 1725575400 | 84.48 | -0.41 | -0.48 | 85.04 | 85.04 | 84.13 | 1175158 |
| 1725489000 | 84.89 | -0.25 | -0.29 | 84.97 | 85.466 | 84.65 | 661915 |
| 1725402600 | 85.14 | -1.46 | -1.69 | 86.18 | 86.39 | 84.795 | 1586919 |
| 1725057000 | 86.6 | 0.59 | 0.69 | 86.26 | 86.66 | 85.65 | 609934 |
| 1724970600 | 86.01 | 0.3 | 0.35 | 86.08 | 86.65 | 85.607 | 676569 |
| 1724884200 | 85.71 | -0.4 | -0.46 | 85.94 | 86.1499 | 85.3 | 788199 |
| 1724797800 | 86.11 | -0.09 | -0.10 | 85.87 | 86.18 | 85.75 | 540322 |
| 1724711400 | 86.2 | -0.13 | -0.15 | 86.66 | 86.91 | 86.12 | 695689 |
| 1724452200 | 86.33 | 1.35 | 1.59 | 85.56 | 86.46 | 85.33 | 1011571 |
| 1724365800 | 84.98 | -0.35 | -0.41 | 85.45 | 85.68 | 84.825 | 680032 |
| 1724279400 | 85.33 | 0.88 | 1.04 | 84.84 | 85.35 | 84.63 | 1067808 |
| 1724193000 | 84.45 | -0.52 | -0.61 | 84.86 | 85.04 | 84.3 | 940291 |
| 1724106600 | 84.97 | 0.65 | 0.77 | 84.45 | 84.99 | 84.41 | 1767352 |
| 1723847400 | 84.32 | 0.23 | 0.27 | 83.92 | 84.37 | 83.88 | 969257 |
| 1723761000 | 84.09 | 1.25 | 1.51 | 83.67 | 84.2465 | 83.62 | 1269157 |
| 1723674600 | 82.84 | 0.14 | 0.17 | 82.87 | 83.03 | 82.57 | 1453379 |
| 1723588200 | 82.7 | 1 | 1.22 | 82.1 | 82.84 | 81.93 | 713045 |
| 1723501800 | 81.7 | -0.41 | -0.50 | 82.26 | 82.26 | 81.52 | 998099 |
| 1723242600 | 82.11 | 0.14 | 0.17 | 82.08 | 82.35 | 81.4 | 764450 |
| 1723156200 | 81.97 | 1.72 | 2.14 | 80.76 | 82.03 | 80.72 | 1155735 |
| 1723069800 | 80.25 | -0.64 | -0.79 | 81.74 | 82.18 | 80.2 | 1700982 |
| 1722983400 | 80.89 | 0.97 | 1.21 | 80.26 | 81.93 | 80.04 | 1959182 |
| 1722897000 | 79.92 | -2.04 | -2.49 | 79.42 | 80.94 | 78.96 | 2494390 |
| 1722637800 | 81.96 | -1.74 | -2.08 | 82.65 | 82.65 | 81.09 | 1959612 |
| 1722551400 | 83.7 | -1.24 | -1.46 | 85.14 | 85.55 | 83.215 | 2473518 |
| 1722465000 | 84.94 | 0.35 | 0.41 | 85.16 | 85.8589 | 84.66 | 1250930 |
| 1722378600 | 84.59 | 0.3 | 0.36 | 84.51 | 84.93 | 84.135 | 1158557 |
| 1722292200 | 84.29 | 0.13 | 0.15 | 84.32 | 84.53 | 83.93 | 960746 |
| 1722033000 | 84.16 | 1.1 | 1.32 | 83.61 | 84.42 | 83.55 | 2550837 |
| 1721946600 | 83.06 | 0.37 | 0.45 | 82.76 | 84.2761 | 82.59 | 1318868 |
| 1721860200 | 82.69 | -1.39 | -1.65 | 83.82 | 84.165 | 82.5963 | 989619 |
| 1721773800 | 84.08 | -0.19 | -0.23 | 84.15 | 84.47 | 83.99 | 1025377 |
| 1721687400 | 84.27 | 0.88 | 1.06 | 83.77 | 84.29 | 83.0936 | 2531993 |
| 1721428200 | 83.39 | -0.41 | -0.49 | 83.86 | 83.93 | 83.18 | 1056327 |
| 1721341800 | 83.8 | -0.74 | -0.88 | 84.54 | 85.44 | 83.64 | 1732154 |
| 1721255400 | 84.54 | -0.81 | -0.95 | 84.75 | 85.43 | 84.54 | 1082429 |
| 1721169000 | 85.35 | 1.68 | 2.01 | 83.97 | 85.355 | 83.9199 | 1403125 |
| 1721082600 | 83.67 | 0.28 | 0.34 | 83.6 | 84.17 | 83.34 | 863659 |
| 1720823400 | 83.39 | 0.8 | 0.97 | 83.01 | 83.788 | 82.928 | 900548 |
| 1720737000 | 82.59 | 1.3 | 1.60 | 81.88 | 82.6651 | 81.85 | 898972 |
| 1720650600 | 81.29 | 0.68 | 0.84 | 80.87 | 81.31 | 80.59 | 868602 |
| 1720564200 | 80.61 | -0.27 | -0.33 | 80.83 | 81.065 | 80.505 | 773279 |
| 1720477800 | 80.88 | 0.2 | 0.25 | 80.93 | 81.2 | 80.63 | 954627 |
| 1720218600 | 80.68 | -0.15 | -0.19 | 80.73 | 80.745 | 80.23 | 802449 |
| 1720040640 | 80.83 | 0.13 | 0.16 | 80.85 | 81.19 | 80.69 | 719117 |
| 1719959400 | 80.7 | 0.29 | 0.36 | 80.34 | 80.734 | 80.315 | 1007221 |
| 1719873000 | 80.41 | -0.58 | -0.72 | 81.4 | 81.44 | 80.31 | 1604749 |
| 1719613800 | 80.99 | 0 | 0.00 | 80.99 | 80.99 | 80.99 | 0 |
| 1719527400 | 80.99 | 0.2 | 0.25 | 80.77 | 81 | 80.6 | 1348878 |
Suporte: (11) 4950 5808 | suporte@advfn.com.br
Ao acessar os serviços da ADVFN você estará de acordo com os Termos e Condições
Recursos principais
Premium
